Yindu Kitchen Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.110	14.228	13.841	13.897	13.257	1,815,835
2023-05-04	13.476	14.303	13.407	14.166	13.513	3,965,170
2023-04-28	12.897	13.890	12.897	13.448	12.829	4,078,850
2023-04-27	13.014	13.435	12.821	12.890	12.296	2,377,855
2023-04-26	12.793	13.200	12.793	13.014	12.415	1,112,440
2023-04-25	13.262	13.462	12.759	13.007	12.408	1,566,290
2023-04-24	13.662	13.669	13.103	13.297	12.685	2,030,580
2023-04-21	13.862	14.035	13.662	13.669	13.040	1,378,805
2023-04-20	13.952	14.131	13.793	13.938	13.296	975,705
2023-04-19	14.069	14.090	13.855	14.014	13.369	1,120,270
2023-04-18	14.359	14.359	13.993	14.007	13.362	1,451,885
2023-04-17	14.372	14.828	14.186	14.338	13.678	2,676,410
2023-04-14	14.152	14.345	14.145	14.186	13.533	1,051,685
2023-04-13	14.345	14.407	14.103	14.283	13.625	1,365,465
2023-04-12	14.414	14.510	14.138	14.441	13.777	1,443,040
2023-04-11	14.269	14.538	14.207	14.297	13.639	923,215
2023-04-10	14.476	14.531	14.235	14.290	13.632	1,188,855
2023-04-07	14.235	14.759	14.103	14.476	13.810	2,272,672
2023-04-06	14.538	15.090	14.179	14.276	13.619	3,473,185
2023-04-04	13.648	14.669	13.545	14.586	13.915	6,162,874
2023-04-03	13.614	13.759	13.400	13.566	12.941	2,786,030
2023-03-31	13.724	13.924	13.545	13.628	13.000	1,712,305
2023-03-30	13.641	13.766	13.331	13.669	13.040	2,333,050
2023-03-29	13.710	13.710	13.497	13.559	12.935	1,706,070
2023-03-28	13.655	13.766	13.448	13.697	13.066	1,462,905
2023-03-27	13.759	13.903	13.531	13.607	12.981	2,177,175
2023-03-24	13.924	14.014	13.766	13.848	13.211	1,894,280
2023-03-23	14.131	14.131	13.793	13.945	13.303	1,991,430
2023-03-22	14.483	14.607	13.986	14.076	13.428	2,930,885
2023-03-21	14.345	14.510	14.221	14.483	13.816	1,045,360
2023-03-20	14.669	14.669	14.131	14.345	13.685	3,561,780
2023-03-17	14.959	15.014	14.407	14.621	13.948	2,536,485
2023-03-16	15.138	15.138	14.800	14.835	14.152	2,976,270
2023-03-15	15.241	15.303	15.035	15.145	14.448	1,995,200
2023-03-14	15.166	15.317	14.938	15.221	14.520	2,815,900
2023-03-13	14.821	15.448	14.793	15.124	14.428	3,944,145
2023-03-10	14.366	15.228	14.366	14.897	14.211	5,456,930
2023-03-09	14.524	14.710	14.386	14.428	13.764	2,180,365
2023-03-08	14.207	14.938	14.207	14.510	13.842	3,937,185
2023-03-07	14.697	15.083	14.159	14.207	13.553	5,003,356
2023-03-06	14.607	14.717	14.152	14.669	13.994	3,968,360
2023-03-03	14.331	14.579	14.276	14.469	13.803	4,406,890
2023-03-02	14.152	14.635	14.124	14.235	13.579	4,453,820
2023-03-01	14.069	14.262	13.883	14.103	13.454	4,980,832
2023-02-28	13.193	14.152	13.193	14.055	13.408	7,927,445
2023-02-27	12.345	13.559	12.345	13.497	12.875	11,443,980
2023-02-24	12.469	12.476	12.214	12.324	11.757	1,407,370
2023-02-23	12.372	12.531	12.372	12.441	11.869	1,016,740
2023-02-22	12.366	12.414	12.276	12.372	11.803	533,890
2023-02-21	12.372	12.441	12.228	12.345	11.777	1,040,520
2023-02-20	12.276	12.317	12.035	12.269	11.704	963,960
2023-02-17	12.338	12.607	12.138	12.166	11.606	1,532,215
2023-02-16	12.448	12.448	12.207	12.297	11.731	1,490,455
2023-02-15	12.497	12.538	12.303	12.345	11.777	1,116,935
2023-02-14	12.524	12.566	12.310	12.428	11.856	967,730
2023-02-13	12.103	12.717	11.897	12.517	11.941	4,383,348
2023-02-10	12.041	12.097	11.862	12.007	11.454	982,810
2023-02-09	12.028	12.131	11.972	12.069	11.513	1,018,045
2023-02-08	12.131	12.214	12.000	12.055	11.500	701,800
2023-02-07	12.172	12.172	12.014	12.090	11.533	672,800

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.7000 CNY
2022-11-01	0.3000 CNY
2022-06-16	0.5000 CNY
2021-12-09	0.5000 CNY
2021-06-29	0.5000 CNY
2020-08-14	0.2200 CNY
2019-07-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.